Luotea Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.311	2.320	2.243	2.246	1.858	4,139
2022-10-31	2.250	2.257	2.225	2.257	1.867	973
2022-10-28	2.284	2.284	2.243	2.243	1.856	141
2022-10-27	2.383	2.383	2.311	2.316	1.916	4,176
2022-10-26	2.279	2.361	2.279	2.356	1.949	1,739
2022-10-25	2.257	2.261	2.255	2.255	1.865	1,198
2022-10-24	2.261	2.261	2.232	2.239	1.852	774
2022-10-21	2.252	2.270	2.248	2.257	1.867	4,574
2022-10-20	2.255	2.255	2.255	2.255	1.865	105
2022-10-19	2.279	2.279	2.255	2.261	1.871	887
2022-10-18	2.261	2.288	2.261	2.266	1.874	1,816
2022-10-17	2.266	2.275	2.261	2.261	1.871	391
2022-10-14	2.243	2.275	2.239	2.275	1.882	233
2022-10-13	2.219	2.234	2.216	2.228	1.843	1,173
2022-10-12	2.223	2.246	2.221	2.243	1.856	408
2022-10-11	2.225	2.225	2.210	2.223	1.839	611
2022-10-10	2.230	2.237	2.223	2.223	1.839	716
2022-10-07	2.225	2.225	2.225	2.225	1.841	300
2022-10-06	2.255	2.257	2.252	2.257	1.867	290
2022-10-05	2.302	2.302	2.255	2.255	1.865	960
2022-10-04	2.261	2.302	2.261	2.298	1.901	2,063
2022-10-03	2.216	2.275	2.216	2.257	1.867	4,425
2022-09-30	2.223	2.223	2.223	2.223	1.839	440
2022-09-29	2.210	2.210	2.205	2.205	1.824	2,800
2022-09-28	2.241	2.266	2.230	2.266	1.874	1,103
2022-09-27	2.288	2.298	2.255	2.255	1.865	677
2022-09-26	2.284	2.284	2.266	2.279	1.886	2,299
2022-09-23	2.334	2.334	2.284	2.300	1.903	863
2022-09-22	2.365	2.365	2.311	2.311	1.912	3,008
2022-09-21	2.370	2.374	2.370	2.374	1.964	345
2022-09-20	2.388	2.388	2.370	2.370	1.960	835
2022-09-16	2.374	2.374	2.365	2.365	1.957	705
2022-09-15	2.352	2.374	2.352	2.365	1.957	857
2022-09-14	2.392	2.392	2.361	2.370	1.960	1,532
2022-09-13	2.397	2.415	2.388	2.388	1.975	3,155
2022-09-12	2.392	2.410	2.392	2.406	1.990	1,127
2022-09-09	2.379	2.379	2.370	2.370	1.960	1,813
2022-09-08	2.347	2.352	2.347	2.352	1.945	1,545
2022-09-07	2.329	2.352	2.325	2.352	1.945	1,288
2022-09-06	2.347	2.361	2.334	2.343	1.938	170
2022-09-05	2.365	2.365	2.343	2.347	1.942	129
2022-09-02	2.383	2.388	2.383	2.384	1.973	324
2022-09-01	2.410	2.410	2.383	2.383	1.972	645
2022-08-31	2.424	2.424	2.419	2.424	2.005	30
2022-08-30	2.446	2.446	2.422	2.422	2.004	412
2022-08-26	2.505	2.505	2.469	2.469	2.043	924
2022-08-25	2.532	2.532	2.501	2.501	2.069	3,227
2022-08-24	2.469	2.514	2.460	2.514	2.080	901
2022-08-23	2.492	2.492	2.460	2.469	2.043	277
2022-08-22	2.483	2.492	2.483	2.483	2.054	237
2022-08-19	2.528	2.528	2.483	2.483	2.054	715
2022-08-18	2.550	2.550	2.519	2.541	2.102	1,125
2022-08-17	2.577	2.577	2.546	2.546	2.106	1,335
2022-08-16	2.591	2.591	2.586	2.586	2.140	474
2022-08-15	2.613	2.613	2.559	2.568	2.125	54
2022-08-12	2.659	2.672	2.623	2.650	2.192	457
2022-08-11	2.695	2.695	2.641	2.645	2.188	2,132
2022-08-10	2.641	2.686	2.627	2.650	2.192	3,357
2022-08-09	2.659	2.659	2.641	2.645	2.188	2,069
2022-08-08	2.659	2.659	2.618	2.618	2.166	3,568

← NewerPage 16 of 20 · 1,157 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0700 EUR
2025-03-28	0.1128 EUR
2024-03-22	0.1106 EUR
2023-03-24	0.1061 EUR
2022-03-18	0.1038 EUR
2021-03-19	0.0903 EUR
2020-03-13	0.2076 EUR
2019-03-15	0.2076 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.